World Holdings Co., Ltd. - 2429.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,829	2,808	2,808	2,829	2,785	62,300
February 19, 2026	2,810	2,836	2,836	2,842	2,778	82,300
February 18, 2026	2,764	2,785	2,785	2,810	2,738	85,900
February 17, 2026	2,694	2,742	2,742	2,765	2,658	145,100
February 16, 2026	2,773	2,719	2,719	2,806	2,690	258,400
February 13, 2026	2,620	2,573	2,573	2,645	2,497	209,300
February 12, 2026	2,638	2,624	2,624	2,647	2,620	73,600
February 10, 2026	2,586	2,638	2,638	2,660	2,586	61,400
February 09, 2026	2,590	2,586	2,586	2,600	2,562	40,200
February 06, 2026	2,556	2,557	2,557	2,559	2,526	56,600
February 05, 2026	2,557	2,567	2,567	2,567	2,538	51,100
February 04, 2026	2,515	2,518	2,518	2,531	2,489	48,900
February 03, 2026	2,511	2,511	2,511	2,517	2,484	48,200
February 02, 2026	2,528	2,485	2,485	2,548	2,478	59,800
January 30, 2026	2,519	2,527	2,527	2,538	2,506	34,700
January 29, 2026	2,539	2,519	2,519	2,539	2,469	102,300
January 28, 2026	2,575	2,539	2,539	2,588	2,535	70,100
January 27, 2026	2,586	2,614	2,614	2,624	2,555	76,100
January 26, 2026	2,615	2,586	2,586	2,622	2,577	83,200
January 23, 2026	2,680	2,647	2,647	2,691	2,645	59,400
January 22, 2026	2,676	2,679	2,679	2,700	2,664	44,000
January 21, 2026	2,693	2,676	2,676	2,704	2,668	62,100
January 20, 2026	2,760	2,709	2,709	2,768	2,707	49,900
January 19, 2026	2,828	2,764	2,764	2,828	2,755	75,100
January 16, 2026	2,860	2,847	2,847	2,862	2,809	69,400
January 15, 2026	2,800	2,854	2,854	2,855	2,800	123,300
January 14, 2026	2,748	2,798	2,798	2,798	2,744	140,500
January 13, 2026	2,791	2,748	2,748	2,813	2,742	142,900
January 09, 2026	2,719	2,774	2,774	2,775	2,719	88,400
January 08, 2026	2,697	2,713	2,713	2,716	2,692	99,800
January 07, 2026	2,658	2,665	2,665	2,679	2,647	93,600
January 06, 2026	2,635	2,637	2,637	2,643	2,620	61,100
January 05, 2026	2,594	2,637	2,637	2,659	2,588	152,800
December 30, 2025	2,580	2,594	2,594	2,616	2,567	69,700
December 29, 2025	2,566	2,600	2,600	2,624	2,566	168,700
December 26, 2025	2,680	2,671	2,671	2,700	2,661	159,400
December 25, 2025	2,667	2,673	2,673	2,678	2,656	51,400
December 24, 2025	2,651	2,657	2,657	2,670	2,650	87,100
December 23, 2025	2,659	2,663	2,663	2,666	2,647	56,100
December 22, 2025	2,658	2,651	2,651	2,666	2,642	109,300
December 19, 2025	2,620	2,643	2,643	2,644	2,614	64,000
December 18, 2025	2,604	2,615	2,615	2,624	2,593	53,000
December 17, 2025	2,623	2,594	2,594	2,628	2,577	69,300
December 16, 2025	2,650	2,623	2,623	2,654	2,611	85,400
December 15, 2025	2,609	2,646	2,646	2,646	2,600	53,700
December 12, 2025	2,581	2,609	2,609	2,609	2,581	53,100
December 11, 2025	2,601	2,553	2,553	2,610	2,552	53,700
December 10, 2025	2,625	2,601	2,601	2,633	2,600	46,600
December 09, 2025	2,645	2,609	2,609	2,650	2,609	59,900
December 08, 2025	2,613	2,648	2,648	2,649	2,601	75,000
December 05, 2025	2,631	2,608	2,608	2,634	2,601	74,700
December 04, 2025	2,635	2,649	2,649	2,652	2,628	38,900
December 03, 2025	2,660	2,633	2,633	2,665	2,625	56,900
December 02, 2025	2,662	2,650	2,650	2,663	2,625	52,600
December 01, 2025	2,647	2,662	2,662	2,667	2,626	63,200
November 28, 2025	2,610	2,647	2,647	2,647	2,610	42,000
November 27, 2025	2,666	2,609	2,609	2,676	2,604	59,700
November 26, 2025	2,641	2,655	2,655	2,670	2,634	67,500
November 25, 2025	2,640	2,625	2,625	2,665	2,620	71,600
November 21, 2025	2,537	2,616	2,616	2,619	2,537	60,100

World Holdings Co., Ltd. (2429.T) JPX